Link Solution Co., Ltd. (KOSDAQ:474650)
South Korea
· Delayed Price · Currency is KRW 74,500
+1,700 (2.34%)
Mar 6, 2026, 3:30 PM KST
Link Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71,500.00 | 76,500.00 | 71,300.00 | 74,500.00 | 74,500.00 | 2.34% | 157,858 |
| Mar 5, 2026 | 67,100.00 | 76,200.00 | 67,100.00 | 72,800.00 | 72,800.00 | 11.31% | 283,277 |
| Mar 4, 2026 | 74,200.00 | 77,800.00 | 63,200.00 | 65,400.00 | 65,400.00 | -17.74% | 269,581 |
| Mar 3, 2026 | 82,600.00 | 86,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | -5.58% | 258,483 |
| Feb 27, 2026 | 80,100.00 | 86,500.00 | 77,200.00 | 84,200.00 | 84,200.00 | 6.18% | 291,649 |
| Feb 26, 2026 | 77,300.00 | 84,700.00 | 75,700.00 | 79,300.00 | 79,300.00 | 1.67% | 380,681 |
| Feb 25, 2026 | 80,200.00 | 82,500.00 | 77,900.00 | 78,000.00 | 78,000.00 | -2.26% | 174,441 |
| Feb 24, 2026 | 79,700.00 | 80,700.00 | 76,600.00 | 79,800.00 | 79,800.00 | 0.13% | 166,044 |
| Feb 23, 2026 | 80,100.00 | 81,300.00 | 78,400.00 | 79,700.00 | 79,700.00 | -0.50% | 175,722 |
| Feb 20, 2026 | 87,200.00 | 88,500.00 | 78,900.00 | 80,100.00 | 80,100.00 | -8.14% | 419,582 |
| Feb 19, 2026 | 71,600.00 | 93,300.00 | 69,500.00 | 87,200.00 | 87,200.00 | 21.45% | 1,745,654 |
| Feb 13, 2026 | 68,200.00 | 73,700.00 | 66,700.00 | 71,800.00 | 71,800.00 | 4.82% | 244,945 |
| Feb 12, 2026 | 69,200.00 | 70,700.00 | 67,700.00 | 68,500.00 | 68,500.00 | 0.59% | 152,872 |
| Feb 11, 2026 | 70,100.00 | 71,600.00 | 67,300.00 | 68,100.00 | 68,100.00 | -2.71% | 189,582 |
| Feb 10, 2026 | 76,300.00 | 77,500.00 | 70,000.00 | 70,000.00 | 70,000.00 | -6.67% | 245,323 |
| Feb 9, 2026 | 76,100.00 | 77,500.00 | 71,900.00 | 75,000.00 | 75,000.00 | 0.81% | 417,565 |
| Feb 6, 2026 | 69,900.00 | 76,400.00 | 66,300.00 | 74,400.00 | 74,400.00 | 0.68% | 767,772 |
| Feb 5, 2026 | 68,400.00 | 81,500.00 | 68,100.00 | 73,900.00 | 73,900.00 | 17.86% | 2,240,240 |
| Feb 4, 2026 | 64,200.00 | 64,500.00 | 61,200.00 | 62,700.00 | 62,700.00 | -2.34% | 135,955 |
| Feb 3, 2026 | 61,100.00 | 66,300.00 | 60,200.00 | 64,200.00 | 64,200.00 | 8.81% | 281,760 |
| Feb 2, 2026 | 59,000.00 | 62,900.00 | 58,100.00 | 59,000.00 | 59,000.00 | -2.80% | 151,483 |
| Jan 30, 2026 | 65,900.00 | 66,600.00 | 60,700.00 | 60,700.00 | 60,700.00 | -6.90% | 277,047 |
| Jan 29, 2026 | 65,800.00 | 67,900.00 | 62,800.00 | 65,200.00 | 65,200.00 | 0.93% | 441,148 |
| Jan 28, 2026 | 60,100.00 | 68,300.00 | 59,700.00 | 64,600.00 | 64,600.00 | 7.85% | 579,877 |
| Jan 27, 2026 | 59,800.00 | 61,300.00 | 58,100.00 | 59,900.00 | 59,900.00 | 0.17% | 137,504 |
| Jan 26, 2026 | 59,400.00 | 63,000.00 | 57,600.00 | 59,800.00 | 59,800.00 | -2.45% | 272,720 |
| Jan 23, 2026 | 63,800.00 | 64,900.00 | 61,300.00 | 61,300.00 | 61,300.00 | -3.62% | 268,478 |
| Jan 22, 2026 | 65,800.00 | 69,700.00 | 61,800.00 | 63,600.00 | 63,600.00 | 1.92% | 809,102 |
| Jan 21, 2026 | 58,900.00 | 68,400.00 | 58,900.00 | 62,400.00 | 62,400.00 | 0.48% | 697,348 |
| Jan 20, 2026 | 68,000.00 | 68,000.00 | 60,400.00 | 62,100.00 | 62,100.00 | -6.62% | 418,086 |
| Jan 19, 2026 | 64,700.00 | 67,900.00 | 63,100.00 | 66,500.00 | 66,500.00 | 3.58% | 410,440 |
| Jan 16, 2026 | 68,400.00 | 71,000.00 | 63,200.00 | 64,200.00 | 64,200.00 | -6.00% | 466,495 |
| Jan 15, 2026 | 68,100.00 | 71,900.00 | 64,200.00 | 68,300.00 | 68,300.00 | 0.29% | 661,280 |
| Jan 14, 2026 | 73,300.00 | 74,000.00 | 68,100.00 | 68,100.00 | 68,100.00 | -5.81% | 437,366 |
| Jan 13, 2026 | 71,500.00 | 78,000.00 | 69,800.00 | 72,300.00 | 72,300.00 | 2.41% | 1,128,223 |
| Jan 12, 2026 | 63,300.00 | 73,800.00 | 62,500.00 | 70,600.00 | 70,600.00 | 10.49% | 2,009,159 |
| Jan 9, 2026 | 65,500.00 | 70,700.00 | 62,100.00 | 63,900.00 | 63,900.00 | -0.31% | 1,809,162 |
| Jan 8, 2026 | 60,800.00 | 71,600.00 | 56,200.00 | 64,100.00 | 64,100.00 | 9.01% | 4,303,674 |
| Jan 7, 2026 | 45,500.00 | 58,800.00 | 44,400.00 | 58,800.00 | 58,800.00 | 29.80% | 1,367,796 |
| Jan 6, 2026 | 47,900.00 | 49,100.00 | 45,000.00 | 45,300.00 | 45,300.00 | -4.83% | 459,656 |
| Jan 5, 2026 | 54,100.00 | 54,800.00 | 46,250.00 | 47,600.00 | 47,600.00 | -14.23% | 883,764 |
| Jan 2, 2026 | 59,600.00 | 61,000.00 | 55,000.00 | 55,500.00 | 55,500.00 | -7.50% | 488,251 |
| Dec 30, 2025 | 64,000.00 | 64,000.00 | 57,700.00 | 60,000.00 | 60,000.00 | -3.54% | 200,155 |
| Dec 29, 2025 | 58,900.00 | 63,300.00 | 58,500.00 | 62,200.00 | 62,200.00 | 1.80% | 237,022 |
| Dec 26, 2025 | 63,700.00 | 65,700.00 | 58,500.00 | 61,100.00 | 61,100.00 | -2.40% | 314,687 |
| Dec 24, 2025 | 63,000.00 | 65,500.00 | 61,300.00 | 62,600.00 | 62,600.00 | 0.16% | 265,410 |
| Dec 23, 2025 | 61,700.00 | 66,400.00 | 60,700.00 | 62,500.00 | 62,500.00 | - | 342,555 |
| Dec 22, 2025 | 60,000.00 | 66,100.00 | 58,300.00 | 62,500.00 | 62,500.00 | 2.46% | 554,588 |
| Dec 19, 2025 | 54,800.00 | 61,900.00 | 52,700.00 | 61,000.00 | 61,000.00 | 15.75% | 711,802 |
| Dec 18, 2025 | 49,200.00 | 53,700.00 | 49,000.00 | 52,700.00 | 52,700.00 | 0.38% | 345,934 |
| Dec 17, 2025 | 58,100.00 | 58,800.00 | 51,500.00 | 52,500.00 | 52,500.00 | -6.58% | 297,006 |
| Dec 16, 2025 | 58,400.00 | 59,400.00 | 55,600.00 | 56,200.00 | 56,200.00 | -8.32% | 324,165 |
| Dec 15, 2025 | 49,800.00 | 62,400.00 | 48,850.00 | 61,300.00 | 61,300.00 | 19.26% | 1,363,104 |
| Dec 12, 2025 | 48,300.00 | 51,400.00 | 47,300.00 | 51,400.00 | 51,400.00 | 5.11% | 293,819 |
| Dec 11, 2025 | 49,350.00 | 50,400.00 | 46,750.00 | 48,900.00 | 48,900.00 | -2.20% | 309,983 |
| Dec 10, 2025 | 51,200.00 | 51,500.00 | 49,500.00 | 50,000.00 | 50,000.00 | -4.21% | 259,594 |
| Dec 9, 2025 | 50,600.00 | 52,500.00 | 49,100.00 | 52,200.00 | 52,200.00 | 3.57% | 407,303 |
| Dec 8, 2025 | 44,800.00 | 54,400.00 | 44,050.00 | 50,400.00 | 50,400.00 | 18.03% | 1,669,636 |
| Dec 5, 2025 | 48,400.00 | 49,350.00 | 42,250.00 | 42,700.00 | 42,700.00 | -12.59% | 673,373 |
| Dec 4, 2025 | 48,000.00 | 50,300.00 | 47,500.00 | 48,850.00 | 48,850.00 | - | 655,999 |
| Dec 3, 2025 | 39,000.00 | 48,850.00 | 38,650.00 | 48,850.00 | 48,850.00 | 29.92% | 1,724,538 |
| Dec 2, 2025 | 35,800.00 | 39,350.00 | 35,450.00 | 37,600.00 | 37,600.00 | 10.26% | 1,011,272 |
| Dec 1, 2025 | 33,550.00 | 37,400.00 | 32,850.00 | 34,100.00 | 34,100.00 | 3.49% | 584,669 |
| Nov 28, 2025 | 31,700.00 | 34,300.00 | 31,500.00 | 32,950.00 | 32,950.00 | 8.75% | 467,272 |
| Nov 27, 2025 | 31,200.00 | 32,600.00 | 30,100.00 | 30,300.00 | 30,300.00 | -3.35% | 230,549 |
| Nov 26, 2025 | 30,850.00 | 32,000.00 | 28,700.00 | 31,350.00 | 31,350.00 | 2.45% | 187,221 |
| Nov 25, 2025 | 30,650.00 | 31,850.00 | 29,750.00 | 30,600.00 | 30,600.00 | 0.99% | 94,481 |
| Nov 24, 2025 | 30,300.00 | 31,500.00 | 29,100.00 | 30,300.00 | 30,300.00 | 0.33% | 109,432 |
| Nov 21, 2025 | 31,500.00 | 32,200.00 | 29,900.00 | 30,200.00 | 30,200.00 | -9.99% | 152,117 |
| Nov 20, 2025 | 33,000.00 | 33,850.00 | 32,050.00 | 33,550.00 | 33,550.00 | -0.15% | 158,975 |
| Nov 19, 2025 | 34,300.00 | 34,500.00 | 31,700.00 | 33,600.00 | 33,600.00 | 2.75% | 322,463 |
| Nov 18, 2025 | 30,250.00 | 34,300.00 | 30,000.00 | 32,700.00 | 32,700.00 | 5.48% | 397,214 |
| Nov 17, 2025 | 28,250.00 | 31,250.00 | 28,050.00 | 31,000.00 | 31,000.00 | 12.12% | 249,948 |
| Nov 14, 2025 | 28,500.00 | 29,300.00 | 27,650.00 | 27,650.00 | 27,650.00 | -8.14% | 189,310 |
| Nov 13, 2025 | 31,400.00 | 31,400.00 | 29,300.00 | 30,100.00 | 30,100.00 | -3.83% | 204,298 |
| Nov 12, 2025 | 31,450.00 | 31,550.00 | 29,000.00 | 31,300.00 | 31,300.00 | 2.12% | 293,793 |
| Nov 11, 2025 | 31,850.00 | 32,600.00 | 30,500.00 | 30,650.00 | 30,650.00 | -5.98% | 277,532 |
| Nov 10, 2025 | 33,500.00 | 34,500.00 | 32,200.00 | 32,600.00 | 32,600.00 | - | 383,679 |
| Nov 7, 2025 | 30,500.00 | 32,800.00 | 30,350.00 | 32,600.00 | 32,600.00 | 0.93% | 184,272 |
| Nov 6, 2025 | 34,250.00 | 34,300.00 | 31,800.00 | 32,300.00 | 32,300.00 | -3.87% | 180,342 |
| Nov 5, 2025 | 31,000.00 | 33,650.00 | 28,250.00 | 33,600.00 | 33,600.00 | 1.97% | 345,419 |
| Nov 4, 2025 | 32,850.00 | 33,550.00 | 31,800.00 | 32,950.00 | 32,950.00 | -5.45% | 231,652 |
| Nov 3, 2025 | 33,300.00 | 35,000.00 | 32,800.00 | 34,850.00 | 34,850.00 | 7.73% | 428,741 |
| Oct 31, 2025 | 33,350.00 | 33,500.00 | 32,050.00 | 32,350.00 | 32,350.00 | 0.78% | 181,721 |
| Oct 30, 2025 | 32,500.00 | 32,850.00 | 31,200.00 | 32,100.00 | 32,100.00 | -1.98% | 210,606 |
| Oct 29, 2025 | 32,200.00 | 34,250.00 | 32,200.00 | 32,750.00 | 32,750.00 | 4.47% | 500,516 |
| Oct 28, 2025 | 30,450.00 | 33,450.00 | 29,600.00 | 31,350.00 | 31,350.00 | 4.50% | 594,549 |
| Oct 27, 2025 | 30,850.00 | 30,900.00 | 29,450.00 | 30,000.00 | 30,000.00 | -1.48% | 254,457 |
| Oct 24, 2025 | 30,300.00 | 30,800.00 | 28,950.00 | 30,450.00 | 30,450.00 | 6.47% | 449,478 |
| Oct 23, 2025 | 27,100.00 | 31,900.00 | 26,150.00 | 28,600.00 | 28,600.00 | 8.13% | 1,658,133 |
| Oct 22, 2025 | 27,150.00 | 27,350.00 | 25,600.00 | 26,450.00 | 26,450.00 | -2.22% | 194,743 |
| Oct 21, 2025 | 27,400.00 | 27,650.00 | 26,750.00 | 27,050.00 | 27,050.00 | -5.25% | 264,537 |
| Oct 20, 2025 | 27,350.00 | 30,000.00 | 26,600.00 | 28,550.00 | 28,550.00 | 7.53% | 807,730 |
| Oct 17, 2025 | 26,150.00 | 26,850.00 | 25,300.00 | 26,550.00 | 26,550.00 | 1.34% | 331,215 |
| Oct 16, 2025 | 24,950.00 | 27,650.00 | 24,050.00 | 26,200.00 | 26,200.00 | 14.66% | 1,374,109 |
| Oct 15, 2025 | 17,780.00 | 22,850.00 | 17,520.00 | 22,850.00 | 22,850.00 | 29.83% | 931,180 |
| Oct 14, 2025 | 17,760.00 | 17,950.00 | 17,250.00 | 17,600.00 | 17,600.00 | -0.56% | 41,110 |
| Oct 13, 2025 | 17,400.00 | 17,880.00 | 17,240.00 | 17,700.00 | 17,700.00 | 1.67% | 18,963 |
| Oct 10, 2025 | 18,040.00 | 18,220.00 | 17,270.00 | 17,410.00 | 17,410.00 | -5.38% | 104,054 |
| Oct 2, 2025 | 18,730.00 | 19,200.00 | 18,160.00 | 18,400.00 | 18,400.00 | -1.45% | 77,089 |